The Chefs' Warehouse, Inc. (CHEF) NASDAQ

77.68

+0.71(+0.92%)

Updated at June 02 04:00PM

Currency In USD

CHEF Historical Return

If you invested $1000 in The Chefs' Warehouse, Inc. (CHEF) 10 years ago, it would be worth $5,021.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,513.92, while $1000 invested 1 year ago would be worth $1,254.32. This corresponds to total returns of 402.13%, 151.39%, 25.43%, respectively, with annualized returns of 17.5%, 20.23%, 25.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHEF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	76.47	77.68	77.68	77.88	76.47	320,553
June 01, 2026	76.23	76.97	76.97	77.85	75.54	353,058
May 29, 2026	77.85	76.54	76.54	78.36	76.26	354,104
May 28, 2026	76.84	77.91	77.91	78.36	75.91	244,529
May 27, 2026	77.36	76.83	76.83	78.17	75.07	391,914
May 26, 2026	77.02	76.88	76.88	77.53	75.51	484,994
May 22, 2026	78.44	76.46	76.46	79.09	76.15	378,020
May 21, 2026	76.46	78.08	78.08	78.59	74.62	550,449
May 20, 2026	77.47	77.34	77.34	77.99	76.49	400,721
May 19, 2026	78.96	77.07	77.07	79.69	77.06	369,880
May 18, 2026	80.53	79.75	79.75	81.43	78.54	596,592
May 15, 2026	81.01	80.34	80.34	81.96	79.89	361,021
May 14, 2026	81.3	81.18	81.18	82.68	80.54	469,286
May 13, 2026	80	80.5	80.5	81.61	78.8	382,929
May 12, 2026	80.76	80	80	81.22	79.12	486,608
May 11, 2026	81.16	80.69	80.69	82	80.08	353,908
May 08, 2026	81.33	81.71	81.71	82.81	80.78	356,820
May 07, 2026	80.01	80.34	80.34	80.55	77.96	313,381
May 06, 2026	79.1	80.16	80.16	80.79	79.03	539,438
May 05, 2026	78.17	79	79	79.63	77.78	569,279
May 04, 2026	78.17	77.99	77.99	78.72	76.37	574,675
May 01, 2026	78.61	78.83	78.83	79.22	77.33	405,844
April 30, 2026	76.85	77.6	77.6	79.41	74.32	901,939
April 29, 2026	66.6	75.7	75.7	76.34	66.57	1.25M
April 28, 2026	67.03	64.24	64.24	67.03	63.4	630,742
April 27, 2026	65.24	66.85	66.85	67.43	64.99	778,132
April 24, 2026	64.69	65.47	65.47	66.06	63.64	316,889
April 23, 2026	65.46	64.95	64.95	66.47	64.09	343,748
April 22, 2026	65.67	65.56	65.56	66.34	64.44	364,719
April 21, 2026	65.44	65.33	65.33	66.26	64.17	305,947
April 20, 2026	65.56	65.51	65.51	66.62	65.41	284,789
April 17, 2026	63.97	65.82	65.82	65.93	63.43	583,649
April 16, 2026	64.54	62.98	62.98	64.66	61.07	455,653
April 15, 2026	65.74	64.49	64.49	66.05	64.14	439,090
April 14, 2026	64.47	66.19	66.19	66.33	64	493,115
April 13, 2026	64.02	64.65	64.65	64.85	62.52	340,107
April 10, 2026	64.47	64.53	64.53	64.57	63.36	247,593
April 09, 2026	62.92	64.59	64.59	64.65	62.59	384,335
April 08, 2026	62.07	63.29	63.29	63.4	61.89	580,324
April 07, 2026	59.2	59.24	59.24	59.61	58.05	377,609
April 06, 2026	57.76	59.22	59.22	59.37	57.49	400,898
April 02, 2026	57.81	57.59	57.59	58.08	56.56	513,901
April 01, 2026	59.75	58.57	58.57	60.06	58.39	451,937
March 31, 2026	59.29	59.45	59.45	60.21	57.93	614,156
March 30, 2026	59.57	58.87	58.87	61.19	58.54	418,194
March 27, 2026	60.06	59.52	59.52	60.21	58.33	413,681
March 26, 2026	60.76	60.46	60.46	61.98	60.12	422,281
March 25, 2026	60.19	60.84	60.84	60.94	59.82	328,507
March 24, 2026	57.9	59.57	59.57	61.19	57.8	429,714
March 23, 2026	59.88	58.16	58.16	60.14	58.11	561,643
March 20, 2026	60.01	58.04	58.04	60.27	57.44	1.16M
March 19, 2026	60.25	60.01	60.01	61.27	59.31	405,400
March 18, 2026	61.9	60.83	60.83	62.88	60.81	410,008
March 17, 2026	64.16	62.78	62.78	64.75	61.29	521,522
March 16, 2026	65.16	64.07	64.07	65.16	63.96	306,510
March 13, 2026	64.45	64.6	64.6	64.72	63.63	257,811
March 12, 2026	63.48	63.97	63.97	64.32	62.91	249,984
March 11, 2026	63.82	64.59	64.59	64.88	63.33	268,078
March 10, 2026	63.1	64.01	64.01	64.96	63	547,631
March 09, 2026	61.82	63.5	63.5	63.69	59.26	553,027